股票概览
7
+0.57%
+0.04
6.93
开盘价
7.19
最高价
6.78
最低价
268,562
成交量
数据更新至: 2025-03-25
技术指标
6.93
MA5 (5日均线)
6.76
MA10 (10日均线)
6.56
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 6.93 | 7.19 | 6.78 | 7 | +0.57% | 268,562 | 188,552,728 |
| 2025-03-24 | 6.97 | 7.09 | 6.81 | 6.96 | -0.14% | 263,491 | 183,230,470 |
| 2025-03-21 | 6.8 | 7.05 | 6.8 | 6.97 | +1.6% | 222,722 | 155,244,967 |
| 2025-03-20 | 6.8 | 6.96 | 6.75 | 6.86 | 0% | 176,969 | 121,623,945 |
| 2025-03-19 | 6.66 | 6.95 | 6.62 | 6.86 | +3.16% | 244,768 | 167,240,826 |
| 2025-03-18 | 6.64 | 6.67 | 6.57 | 6.65 | +0.15% | 73,846 | 48,835,338 |
| 2025-03-17 | 6.6 | 6.7 | 6.58 | 6.64 | +0.76% | 96,072 | 63,816,144 |
| 2025-03-14 | 6.58 | 6.74 | 6.54 | 6.59 | -0.6% | 153,902 | 101,484,255 |
| 2025-03-13 | 6.44 | 6.85 | 6.44 | 6.63 | +2.47% | 235,610 | 156,184,781 |
| 2025-03-12 | 6.36 | 6.5 | 6.35 | 6.47 | +1.57% | 104,586 | 67,310,726 |
| 2025-03-11 | 6.28 | 6.37 | 6.26 | 6.37 | +0.63% | 52,434 | 33,009,352 |
| 2025-03-10 | 6.28 | 6.37 | 6.27 | 6.33 | +0.96% | 62,174 | 39,365,691 |
| 2025-03-07 | 6.33 | 6.34 | 6.24 | 6.27 | -1.1% | 78,211 | 49,126,396 |
| 2025-03-06 | 6.4 | 6.42 | 6.3 | 6.34 | -0.78% | 85,333 | 54,178,326 |
| 2025-03-05 | 6.49 | 6.51 | 6.33 | 6.39 | -1.84% | 81,419 | 51,948,746 |
| 2025-03-04 | 6.33 | 6.52 | 6.33 | 6.51 | +2.04% | 88,525 | 57,121,968 |
| 2025-03-03 | 6.34 | 6.49 | 6.33 | 6.38 | +0.47% | 84,543 | 54,232,230 |
| 2025-02-28 | 6.3 | 6.48 | 6.28 | 6.35 | +0.32% | 108,526 | 69,430,484 |
| 2025-02-27 | 6.36 | 6.42 | 6.23 | 6.33 | -0.47% | 55,349 | 34,904,772 |
| 2025-02-26 | 6.27 | 6.38 | 6.24 | 6.36 | +1.44% | 55,353 | 35,096,056 |
| 2025-02-25 | 6.31 | 6.37 | 6.26 | 6.27 | -1.26% | 45,000 | 28,390,877 |
| 2025-02-24 | 6.31 | 6.4 | 6.3 | 6.35 | +0.63% | 48,767 | 31,010,717 |
| 2025-02-21 | 6.35 | 6.38 | 6.3 | 6.31 | -0.79% | 44,642 | 28,206,440 |
| 2025-02-20 | 6.36 | 6.38 | 6.28 | 6.36 | +0.32% | 41,323 | 26,153,878 |
| 2025-02-19 | 6.32 | 6.37 | 6.27 | 6.34 | +0.48% | 46,214 | 29,189,332 |
| 2025-02-18 | 6.38 | 6.46 | 6.28 | 6.31 | -1.25% | 60,569 | 38,608,746 |
| 2025-02-17 | 6.25 | 6.39 | 6.23 | 6.39 | +1.91% | 66,493 | 42,107,997 |
| 2025-02-14 | 6.29 | 6.33 | 6.23 | 6.27 | +0.16% | 41,922 | 26,303,145 |
| 2025-02-13 | 6.36 | 6.36 | 6.25 | 6.26 | -1.57% | 40,315 | 25,411,467 |
| 2025-02-12 | 6.3 | 6.38 | 6.3 | 6.36 | +0.47% | 55,933 | 35,463,654 |
| 2025-02-11 | 6.38 | 6.38 | 6.27 | 6.33 | -0.16% | 40,799 | 25,751,304 |
| 2025-02-10 | 6.29 | 6.35 | 6.28 | 6.34 | +1.12% | 49,456 | 31,257,845 |
| 2025-02-07 | 6.19 | 6.35 | 6.17 | 6.27 | +1.29% | 74,648 | 46,863,957 |
| 2025-02-06 | 6.15 | 6.2 | 6.08 | 6.19 | +0.65% | 37,958 | 23,382,782 |
| 2025-02-05 | 6.11 | 6.18 | 6.1 | 6.15 | +0.16% | 33,524 | 20,572,123 |
| 2025-01-27 | 6.13 | 6.23 | 6.11 | 6.14 | +0.66% | 48,373 | 29,896,571 |
| 2025-01-24 | 6.14 | 6.14 | 6.05 | 6.1 | -0.49% | 35,456 | 21,586,649 |
| 2025-01-23 | 6.11 | 6.23 | 6.11 | 6.13 | +0.33% | 47,067 | 29,063,996 |
| 2025-01-22 | 6.09 | 6.13 | 6.03 | 6.11 | +0.33% | 35,557 | 21,661,536 |
| 2025-01-21 | 6.18 | 6.18 | 6.06 | 6.09 | -1.14% | 32,702 | 19,931,652 |
| 2025-01-20 | 6.11 | 6.17 | 6.07 | 6.16 | +1.32% | 37,559 | 23,040,013 |
| 2025-01-17 | 6.04 | 6.1 | 6.01 | 6.08 | +0.33% | 34,029 | 20,631,544 |
| 2025-01-16 | 6.02 | 6.09 | 5.98 | 6.06 | +1.17% | 41,645 | 25,156,969 |
| 2025-01-15 | 6.05 | 6.19 | 5.98 | 5.99 | -0.33% | 64,519 | 38,998,409 |
| 2025-01-14 | 5.79 | 6.03 | 5.77 | 6.01 | +3.98% | 72,867 | 43,391,429 |
| 2025-01-13 | 5.75 | 5.82 | 5.61 | 5.78 | +0.52% | 37,608 | 21,557,275 |
| 2025-01-10 | 5.9 | 5.92 | 5.75 | 5.75 | -2.21% | 33,641 | 19,585,307 |
| 2025-01-09 | 5.83 | 5.94 | 5.83 | 5.88 | -0.84% | 36,607 | 21,576,580 |
| 2025-01-08 | 5.82 | 5.95 | 5.76 | 5.93 | +0.34% | 52,175 | 30,562,882 |
| 2025-01-07 | 5.8 | 5.91 | 5.75 | 5.91 | +1.72% | 47,782 | 27,864,712 |
| 2025-01-06 | 5.77 | 5.82 | 5.57 | 5.81 | +1.22% | 54,808 | 31,456,419 |
| 2025-01-03 | 5.98 | 6.02 | 5.71 | 5.74 | -4.01% | 77,870 | 45,498,888 |
| 2025-01-02 | 6.1 | 6.16 | 5.92 | 5.98 | -2.29% | 73,798 | 44,597,980 |
| 2024-12-31 | 6.24 | 6.3 | 6.1 | 6.12 | -1.92% | 76,099 | 47,116,000 |
| 2024-12-30 | 6.4 | 6.4 | 6.2 | 6.24 | -2.5% | 82,161 | 51,445,971 |
| 2024-12-27 | 6.24 | 6.44 | 6.23 | 6.4 | +2.4% | 81,353 | 51,820,184 |
| 2024-12-26 | 6.21 | 6.28 | 6.18 | 6.25 | +0.64% | 59,646 | 37,189,740 |
| 2024-12-25 | 6.36 | 6.36 | 6.13 | 6.21 | -2.2% | 75,428 | 46,818,596 |
| 2024-12-24 | 6.3 | 6.4 | 6.26 | 6.35 | +1.28% | 82,645 | 52,297,150 |
| 2024-12-23 | 6.48 | 6.53 | 6.25 | 6.27 | -3.24% | 112,505 | 71,324,318 |
| 2024-12-20 | 6.57 | 6.6 | 6.47 | 6.48 | -1.37% | 93,526 | 60,930,271 |
| 2024-12-19 | 6.64 | 6.69 | 6.49 | 6.57 | -1.79% | 89,120 | 58,569,373 |
| 2024-12-18 | 6.71 | 6.93 | 6.65 | 6.69 | -0.45% | 104,265 | 70,692,871 |
| 2024-12-17 | 7.04 | 7.07 | 6.68 | 6.72 | -4.27% | 120,276 | 81,846,447 |
| 2024-12-16 | 6.99 | 7.11 | 6.96 | 7.02 | +1.01% | 101,071 | 71,185,838 |
| 2024-12-13 | 7.07 | 7.11 | 6.94 | 6.95 | -2.66% | 85,365 | 59,799,923 |
| 2024-12-12 | 7.06 | 7.15 | 7 | 7.14 | +1.28% | 97,350 | 68,991,895 |
| 2024-12-11 | 6.96 | 7.05 | 6.94 | 7.05 | +1.59% | 113,996 | 79,750,445 |
| 2024-12-10 | 7.05 | 7.1 | 6.93 | 6.94 | 0% | 106,328 | 74,223,261 |
| 2024-12-09 | 6.94 | 7 | 6.84 | 6.94 | -0.14% | 90,721 | 62,817,233 |
| 2024-12-06 | 6.85 | 6.96 | 6.78 | 6.95 | +1.46% | 109,968 | 75,825,001 |
| 2024-12-05 | 6.81 | 6.89 | 6.75 | 6.85 | +0.59% | 67,412 | 46,162,409 |
| 2024-12-04 | 6.93 | 6.93 | 6.77 | 6.81 | -2.01% | 87,042 | 59,632,567 |
| 2024-12-03 | 6.91 | 6.98 | 6.84 | 6.95 | +0.72% | 127,325 | 88,063,346 |
| 2024-12-02 | 6.84 | 6.92 | 6.79 | 6.9 | +1.62% | 133,629 | 91,605,545 |
| 2024-11-29 | 6.78 | 6.86 | 6.7 | 6.79 | +1.19% | 115,461 | 78,076,063 |
| 2024-11-28 | 6.62 | 6.76 | 6.62 | 6.71 | +0.75% | 71,377 | 47,917,205 |
| 2024-11-27 | 6.62 | 6.67 | 6.43 | 6.66 | +0.45% | 76,687 | 50,105,440 |
| 2024-11-26 | 6.73 | 6.74 | 6.6 | 6.63 | -2.07% | 63,133 | 42,070,584 |
| 2024-11-25 | 6.62 | 6.78 | 6.54 | 6.77 | +1.8% | 90,798 | 60,695,103 |
| 2024-11-22 | 6.8 | 6.89 | 6.63 | 6.65 | -2.21% | 119,576 | 80,958,042 |
| 2024-11-21 | 6.66 | 6.88 | 6.59 | 6.8 | +1.8% | 129,784 | 87,750,273 |
| 2024-11-20 | 6.51 | 6.68 | 6.5 | 6.68 | +2.14% | 91,610 | 60,637,866 |
| 2024-11-19 | 6.48 | 6.54 | 6.36 | 6.54 | +1.24% | 77,660 | 49,978,813 |
| 2024-11-18 | 6.53 | 6.66 | 6.42 | 6.46 | 0% | 110,360 | 72,196,408 |
| 2024-11-15 | 6.61 | 6.69 | 6.46 | 6.46 | -2.27% | 127,106 | 83,778,722 |
| 2024-11-14 | 6.97 | 7.05 | 6.58 | 6.61 | -4.89% | 186,494 | 125,975,262 |
| 2024-11-13 | 7 | 7.08 | 6.8 | 6.95 | -2.11% | 246,140 | 170,578,836 |
| 2024-11-12 | 6.84 | 7.48 | 6.75 | 7.1 | +4.11% | 387,890 | 273,864,125 |
| 2024-11-11 | 6.69 | 6.82 | 6.67 | 6.82 | +1.94% | 121,579 | 81,932,401 |
| 2024-11-08 | 6.79 | 6.87 | 6.65 | 6.69 | -1.33% | 138,067 | 93,130,870 |
| 2024-11-07 | 6.57 | 6.78 | 6.53 | 6.78 | +2.57% | 188,047 | 126,390,127 |
| 2024-11-06 | 6.67 | 6.71 | 6.54 | 6.61 | -0.9% | 126,310 | 83,736,314 |
| 2024-11-05 | 6.58 | 6.69 | 6.55 | 6.67 | +0.6% | 160,503 | 106,360,415 |
| 2024-11-04 | 6.53 | 6.64 | 6.5 | 6.63 | +0.45% | 106,869 | 70,546,825 |
| 2024-11-01 | 6.77 | 6.8 | 6.48 | 6.6 | -2.94% | 175,747 | 116,276,405 |
| 2024-10-31 | 6.75 | 6.89 | 6.63 | 6.8 | +2.1% | 280,237 | 189,305,942 |
| 2024-10-30 | 6.45 | 6.85 | 6.43 | 6.66 | +2.78% | 278,423 | 185,987,376 |
| 2024-10-29 | 6.65 | 6.87 | 6.47 | 6.48 | -2.11% | 295,230 | 196,679,893 |
| 2024-10-28 | 6.43 | 6.62 | 6.42 | 6.62 | +2.64% | 226,516 | 147,720,783 |
| 2024-10-25 | 6.42 | 6.5 | 6.35 | 6.45 | +1.1% | 157,079 | 100,765,020 |
| 2024-10-24 | 6.36 | 6.44 | 6.31 | 6.38 | -0.62% | 109,892 | 69,892,806 |
| 2024-10-23 | 6.43 | 6.52 | 6.39 | 6.42 | -0.77% | 169,464 | 109,009,385 |
| 2024-10-22 | 6.39 | 6.5 | 6.33 | 6.47 | +0.94% | 211,154 | 135,947,910 |
| 2024-10-21 | 6.55 | 6.55 | 6.35 | 6.41 | -3.17% | 253,664 | 162,733,093 |
| 2024-10-18 | 6.56 | 6.71 | 6.3 | 6.62 | -2.36% | 380,874 | 246,866,242 |
| 2024-10-17 | 7.02 | 7.05 | 6.51 | 6.78 | +2.73% | 633,664 | 429,243,336 |
| 2024-10-16 | 5.96 | 6.6 | 5.92 | 6.6 | +10% | 382,375 | 245,708,154 |
| 2024-10-15 | 6.1 | 6.14 | 5.98 | 6 | -2.12% | 97,456 | 59,065,353 |
| 2024-10-14 | 5.95 | 6.18 | 5.91 | 6.13 | +3.03% | 122,571 | 74,373,854 |
| 2024-10-11 | 6.03 | 6.23 | 5.89 | 5.95 | -1% | 124,890 | 75,514,965 |
| 2024-10-10 | 5.93 | 6.11 | 5.91 | 6.01 | +2.21% | 128,039 | 77,164,849 |
| 2024-10-09 | 6.43 | 6.43 | 5.86 | 5.88 | -8.84% | 158,556 | 96,374,219 |
| 2024-10-08 | 6.9 | 6.93 | 6.2 | 6.45 | +2.38% | 315,267 | 206,785,306 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：